| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-02) |
-0.16 | -1.77% | 37,600 | 200 | 0 |
8.80
9.35
8.90
|
|
2 tháng
(2024-03-04) |
-0.59 | -6.22% | 130,900 | 100 | 0 |
8.80
9.50
8.90
|
|
3 tháng
(2024-02-02) |
-0.01 | -0.11% | 203,100 | 800 | 0 |
8.73
9.80
8.90
|
|
6 tháng
(2023-11-06) |
-0.75 | -7.77% | 402,600 | 6,100 | -0.2 |
8.73
10.20
8.90
|
|
12 tháng
(2023-05-08) |
-2.10 | -19.09% | 1,550,600 | 22,300 | -0.3 |
8.73
11.15
8.90
|
|
24 tháng
(2022-05-13) |
-2.01 | -18.42% | 4,224,900 | -11,731 | -1.7 |
8.73
12.60
8.90
|
|
36 tháng
(2021-05-18) |
-1.07 | -10.72% | 10,768,400 | -9,931 | -1.7 |
8.73
16.83
8.90
|
|
60 tháng
(2019-05-29) |
-2.45 | -21.55% | 11,781,650 | -25,151 | -1.8 |
8.73
16.83
8.90
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 02/05/2024 |
8.90
0
|
1,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #2 | 26/04/2024 |
8.90
-0.10
|
700 | 9 | 9 | 8.80 | 100 | 0 | 0 |
| #3 | 25/04/2024 |
9
0.20
|
300 | 9 | 9 | 9 | 100 | 0 | 0 |
| #4 | 24/04/2024 |
8.80
-0.20
|
4,600 | 9 | 9.09 | 8.80 | 0 | 0 | 0 |
| #5 | 23/04/2024 |
9
0.15
|
1,000 | 8.90 | 9 | 8.85 | 0 | 0 | 0 |
| #6 | 22/04/2024 |
8.85
0.05
|
700 | 8.80 | 8.85 | 8.80 | 0 | 0 | 0 |
| #7 | 19/04/2024 |
8.80
-0.20
|
2,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| #8 | 17/04/2024 |
9
0
|
3,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| #9 | 16/04/2024 |
9
-0.12
|
3,100 | 9.12 | 9.12 | 9 | 0 | 0 | 0 |
| #10 | 15/04/2024 |
9.12
-0.03
|
3,000 | 9.12 | 9.12 | 8.88 | 0 | 0 | 0 |
| #11 | 12/04/2024 |
9.15
0
|
1,000 | 9.20 | 9.20 | 9.15 | 0 | 0 | 0 |
| #12 | 11/04/2024 |
9.15
0.10
|
6,500 | 9.05 | 9.15 | 9.01 | 0 | 0 | 0 |
| #13 | 10/04/2024 |
9.05
-0.15
|
1,100 | 9.20 | 9.20 | 9.05 | 0 | 0 | 0 |
| #14 | 09/04/2024 |
9.20
0.10
|
1,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| #15 | 08/04/2024 |
9.10
-0.17
|
1,600 | 9.10 | 9.10 | 9.07 | 0 | 0 | 0 |
| #16 | 05/04/2024 |
9.27
-0.03
|
600 | 9.28 | 9.28 | 9.27 | 0 | 0 | 0 |
| #17 | 04/04/2024 |
9.30
-0.05
|
2,000 | 9.34 | 9.34 | 9.14 | 0 | 0 | 0 |
| #18 | 03/04/2024 |
9.35
0.29
|
1,700 | 9.20 | 9.35 | 9.06 | 0 | 0 | 0 |
| #19 | 02/04/2024 |
9.06
-0.24
|
600 | 9.02 | 9.29 | 9.02 | 0 | 0 | 0 |
| #20 | 01/04/2024 |
9.30
0
|
1,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| #21 | 29/03/2024 |
9.30
-0.16
|
5,500 | 9.45 | 9.45 | 9.30 | 0 | 0 | 0 |
| #22 | 28/03/2024 |
9.46
-0.02
|
3,400 | 9.46 | 9.47 | 9 | 0 | 0 | 0 |
| #23 | 27/03/2024 |
9.48
-0.02
|
3,700 | 9.12 | 9.48 | 9.12 | 0 | 0 | 0 |
| #24 | 26/03/2024 |
9.50
0.35
|
1,300 | 9.15 | 9.50 | 9.15 | 0 | 0 | 0 |
| #25 | 25/03/2024 |
9.15
-0.25
|
2,000 | 9.40 | 9.40 | 9.15 | 0 | 0 | 0 |
| #26 | 22/03/2024 |
9.40
0.10
|
4,700 | 9.30 | 9.50 | 9.29 | 0 | 100 | 0 |
| #27 | 21/03/2024 |
9.30
-0.05
|
2,600 | 9.35 | 9.50 | 9.30 | 0 | 0 | 0 |
| #28 | 20/03/2024 |
9.35
0.22
|
6,000 | 9.13 | 9.40 | 9.20 | 0 | 0 | 0 |
| #29 | 19/03/2024 |
9.13
0.10
|
1,700 | 9.03 | 9.13 | 9.05 | 0 | 0 | 0 |
| #30 | 18/03/2024 |
9.03
-0.14
|
8,400 | 9.17 | 9.17 | 9.01 | 0 | 0 | 0 |
| #31 | 15/03/2024 |
9.17
0.02
|
1,100 | 9.15 | 9.20 | 9.15 | 0 | 0 | 0 |
| #32 | 14/03/2024 |
9.15
-0.05
|
2,200 | 9.20 | 9.21 | 9.15 | 0 | 100 | 0 |
| #33 | 13/03/2024 |
9.20
0
|
3,700 | 9.20 | 9.20 | 9.19 | 0 | 0 | 0 |
| #34 | 12/03/2024 |
9.20
-0.20
|
1,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| #35 | 11/03/2024 |
9.40
-0.04
|
12,200 | 9.44 | 9.44 | 9.35 | 100 | 0 | 0 |
| #36 | 08/03/2024 |
9.44
0.24
|
14,200 | 9.20 | 9.46 | 9.19 | 0 | 0 | 0 |
| #37 | 07/03/2024 |
9.20
0
|
2,700 | 9.20 | 9.20 | 9.15 | 0 | 0 | 0 |
| #38 | 06/03/2024 |
9.20
-0.20
|
4,100 | 9.40 | 9.40 | 9.05 | 0 | 0 | 0 |
| #39 | 05/03/2024 |
9.40
-0.09
|
2,100 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 |
| #40 | 04/03/2024 |
9.49
-0.04
|
8,300 | 9.53 | 9.63 | 9.45 | 0 | 0 | 0 |
| #41 | 01/03/2024 |
9.53
0.20
|
1,200 | 9.33 | 9.58 | 9.33 | 0 | 0 | 0 |
| #42 | 29/02/2024 |
9.33
-0.24
|
4,000 | 9.57 | 9.68 | 9.30 | 0 | 100 | 0 |
| #43 | 28/02/2024 |
9.57
-0.12
|
8,600 | 9.69 | 9.69 | 9.02 | 0 | 0 | 0 |
| #44 | 27/02/2024 |
9.69
-0.11
|
7,200 | 9.80 | 9.80 | 9.35 | 0 | 0 | 0 |
| #45 | 26/02/2024 |
9.80
0.52
|
17,100 | 9.28 | 9.92 | 9.28 | 0 | 0 | 0 |
| #46 | 23/02/2024 |
9.28
0.08
|
6,100 | 9.20 | 9.60 | 9.28 | 200 | 0 | 0 |
| #47 | 22/02/2024 |
9.20
0.04
|
8,100 | 9.16 | 9.80 | 8.90 | 0 | 0 | 0 |
| #48 | 21/02/2024 |
9.16
0.01
|
100 | 9.15 | 9.16 | 9.16 | 0 | 0 | 0 |
| #49 | 20/02/2024 |
9.15
0.12
|
3,800 | 9.03 | 9.19 | 9.04 | 0 | 0 | 0 |
| #50 | 19/02/2024 |
9.03
0.02
|
2,100 | 9.01 | 9.20 | 9.02 | 0 | 0 | 0 |
| #51 | 16/02/2024 |
9.01
0.01
|
700 | 9 | 9.03 | 9.01 | 0 | 0 | 0 |
| #52 | 15/02/2024 |
9
0
|
6,500 | 9 | 9.19 | 9 | 600 | 0 | 0 |
| #53 | 07/02/2024 |
9
0.27
|
3,000 | 8.73 | 9.20 | 9 | 0 | 0 | 0 |
| #54 | 06/02/2024 |
8.73
-0.45
|
2,000 | 9.18 | 9.20 | 8.70 | 0 | 0 | 0 |
| #55 | 05/02/2024 |
9.18
0.27
|
900 | 8.91 | 9.18 | 8.91 | 0 | 0 | 0 |
| #56 | 02/02/2024 |
8.91
0
|
800 | 8.91 | 8.92 | 8.91 | 0 | 0 | 0 |
| #57 | 01/02/2024 |
8.91
0.01
|
300 | 8.90 | 8.91 | 8.91 | 0 | 0 | 0 |
| #58 | 31/01/2024 |
8.90
-0.40
|
400 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| #59 | 30/01/2024 |
9.30
0.20
|
2,500 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| #60 | 29/01/2024 |
9.10
0.04
|
4,900 | 9.06 | 9.43 | 9.07 | 0 | 0 | 0 |
| #61 | 26/01/2024 |
9.06
0.01
|
1,700 | 9.05 | 9.08 | 9.06 | 0 | 0 | 0 |
| #62 | 25/01/2024 |
9.05
0
|
700 | 9.05 | 9.40 | 9.05 | 0 | 0 | 0 |
| #63 | 24/01/2024 |
9.05
-0.45
|
5,600 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| #64 | 23/01/2024 |
9.50
0
|
0 | 9.50 | 9.50 | 0 | 0 | 0 | 0 |
| #65 | 22/01/2024 |
9.50
0.50
|
1,800 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| #66 | 19/01/2024 |
9
0
|
6,400 | 9 | 9.01 | 9 | 0 | 0 | 0 |
| #67 | 18/01/2024 |
9
-0.20
|
5,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| #68 | 17/01/2024 |
9.20
0
|
2,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #69 | 16/01/2024 |
9.20
-0.34
|
1,300 | 9.54 | 9.54 | 8.93 | 0 | 0 | 0 |
| #70 | 15/01/2024 |
9.54
-0.02
|
100 | 9.56 | 9.56 | 9.54 | 0 | 0 | 0 |
| #71 | 12/01/2024 |
9.56
-0.01
|
1,500 | 9.57 | 9.57 | 9.49 | 0 | 0 | 0 |
| #72 | 11/01/2024 |
9.57
0.27
|
2,900 | 9.30 | 9.59 | 9.30 | 0 | 0 | 0 |
| #73 | 10/01/2024 |
9.30
0
|
3,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| #74 | 09/01/2024 |
9.30
0.01
|
7,600 | 9.29 | 9.66 | 9 | 0 | 0 | 0 |
| #75 | 08/01/2024 |
9.29
-0.06
|
1,600 | 9.35 | 9.35 | 9.29 | 0 | 100 | -0.0 |
| #76 | 05/01/2024 |
9.35
0
|
200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| #77 | 04/01/2024 |
9.35
-0.04
|
2,100 | 9.39 | 9.39 | 9.05 | 0 | 100 | -0.0 |
| #78 | 03/01/2024 |
9.39
0.06
|
400 | 9.33 | 9.40 | 8.83 | 0 | 0 | 0 |
| #79 | 02/01/2024 |
9.33
0
|
1,300 | 9.33 | 9.40 | 9.33 | 0 | 0 | 0 |
| #80 | 29/12/2023 |
9.33
-0.03
|
3,200 | 9.36 | 9.40 | 8.90 | 0 | 0 | 0 |
| #81 | 28/12/2023 |
9.36
0.26
|
3,400 | 9.10 | 9.36 | 9.10 | 0 | 0 | 0 |
| #82 | 27/12/2023 |
9.10
-0.27
|
2,200 | 9.37 | 9.37 | 9.10 | 0 | 0 | 0 |
| #83 | 26/12/2023 |
9.37
-0.02
|
2,700 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 |
| #84 | 25/12/2023 |
9.39
0.19
|
2,000 | 9.20 | 9.39 | 9.21 | 0 | 0 | 0 |
| #85 | 22/12/2023 |
9.20
-0.35
|
1,200 | 9.55 | 9.59 | 9.13 | 0 | 0 | 0 |
| #86 | 21/12/2023 |
9.55
-0.10
|
3,400 | 9.65 | 9.65 | 9.14 | 0 | 0 | 0 |
| #87 | 20/12/2023 |
9.65
0.01
|
1,000 | 9.64 | 9.65 | 9.64 | 0 | 0 | 0 |
| #88 | 19/12/2023 |
9.64
-0.11
|
800 | 9.75 | 9.79 | 9.49 | 0 | 0 | 0 |
| #89 | 18/12/2023 |
9.75
0.05
|
900 | 9.70 | 9.75 | 9.23 | 0 | 0 | 0 |
| #90 | 15/12/2023 |
9.70
0.10
|
1,300 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
| #91 | 14/12/2023 |
9.60
0.03
|
2,000 | 9.57 | 9.60 | 9.03 | 0 | 0 | 0 |
| #92 | 13/12/2023 |
9.57
0
|
1,000 | 9.57 | 9.57 | 9.57 | 100 | 0 | 0.0 |
| #93 | 12/12/2023 |
9.57
0
|
1,700 | 9.57 | 9.58 | 9.57 | 0 | 0 | 0 |
| #94 | 11/12/2023 |
9.57
-0.01
|
7,100 | 9.58 | 9.60 | 9.57 | 100 | 0 | 0.0 |
| #95 | 08/12/2023 |
9.58
-0.01
|
5,400 | 9.59 | 9.59 | 9.25 | 0 | 0 | 0 |
| #96 | 07/12/2023 |
9.59
0
|
600 | 9.59 | 9.59 | 9.31 | 0 | 0 | 0 |
| #97 | 06/12/2023 |
9.59
0
|
5,500 | 9.59 | 9.59 | 9.17 | 0 | 0 | 0 |
| #98 | 05/12/2023 |
9.59
0.19
|
400 | 9.40 | 9.60 | 9.50 | 0 | 0 | 0 |
| #99 | 04/12/2023 |
9.40
0
|
2,500 | 9.40 | 9.75 | 9.40 | 0 | 0 | 0 |
| #100 | 01/12/2023 |
9.40
-0.48
|
600 | 9.88 | 9.88 | 9.25 | 100 | 0 | 0.0 |